Skip to main content
Fonet Bilgi Teknolojileri A.S. (IST:FONET)
Turkey flag Turkey · Delayed Price · Currency is TRY
2.770
+0.040 (1.47%)
At close: Dec 5, 2025

IST:FONET Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.732.782.712.772.771.47%22,218,410
Dec 4, 20252.792.812.732.732.73-1.80%21,181,580
Dec 3, 20252.772.832.742.782.780.36%35,416,810
Dec 2, 20252.752.832.742.772.771.09%26,345,836
Dec 1, 20252.702.792.702.742.742.24%37,191,190
Nov 28, 20252.702.762.672.682.68-0.37%26,449,850
Nov 27, 20252.732.752.692.692.69-1.47%24,541,960
Nov 26, 20252.852.852.732.732.73-3.53%25,222,960
Nov 25, 20252.862.902.802.832.83-0.35%47,965,130
Nov 24, 20252.842.892.812.842.84-29,636,561
Nov 21, 20252.892.922.832.842.84-1.73%29,519,990
Nov 20, 20252.892.962.852.892.890.70%46,729,600
Nov 19, 20252.963.022.852.872.87-1.37%64,132,450
Nov 18, 20252.922.992.842.912.91-49,894,640
Nov 17, 20252.792.952.792.912.915.05%43,152,070
Nov 14, 20252.822.862.752.772.77-1.77%31,848,420
Nov 13, 20252.832.892.792.822.820.36%37,494,230
Nov 12, 20252.872.902.792.812.81-1.06%29,057,270
Nov 11, 20253.013.032.762.842.84-5.02%54,086,990
Nov 10, 20253.033.072.972.992.99-0.33%40,939,400
Nov 7, 20253.103.162.993.003.00-3.23%43,390,210
Nov 6, 20253.213.253.093.103.10-2.82%60,491,370
Nov 5, 20253.153.303.113.193.191.59%94,098,570
Nov 4, 20253.263.313.133.143.14-2.18%60,818,890
Nov 3, 20253.303.363.173.213.21-1.23%139,307,000
Oct 31, 20252.973.252.903.253.259.80%123,334,400
Oct 30, 20252.903.102.862.962.962.07%79,680,550
Oct 28, 20252.893.002.862.902.900.35%35,212,880
Oct 27, 20253.053.082.852.892.89-2.03%52,353,110
Oct 24, 20252.782.962.762.952.957.27%94,671,070
Oct 23, 20252.812.902.732.752.75-1.43%85,884,030
Oct 22, 20253.033.052.782.792.79-7.31%140,685,600
Oct 21, 20253.003.132.923.013.010.33%102,401,000
Oct 20, 20253.173.443.003.003.00-4.03%194,698,300
Oct 17, 20253.393.533.043.133.13-3.16%338,924,235
Oct 16, 20252.943.232.943.233.239.98%33,864,428
Oct 15, 20252.873.002.782.942.943.67%121,799,535
Oct 14, 20253.053.132.812.832.83-6.88%112,481,460
Oct 13, 20252.873.202.833.043.042.43%265,900,245
Oct 10, 20252.792.972.792.972.979.93%154,791,975
Oct 9, 20252.462.702.462.702.709.98%114,189,010
Oct 8, 20252.482.492.442.462.46-1.01%18,529,660
Oct 7, 20252.492.522.462.482.48-0.20%21,158,124
Oct 6, 20252.512.542.472.492.48-0.92%20,256,977
Oct 3, 20252.592.592.502.512.51-3.09%32,091,267
Oct 2, 20252.582.612.492.592.59-0.38%48,579,466
Oct 1, 20252.462.632.452.602.605.82%55,957,973
Sep 30, 20252.482.492.442.462.46-0.65%20,602,575
Sep 29, 20252.462.542.462.472.47-1.36%23,428,632
Sep 26, 20252.552.582.492.512.50-0.67%23,731,311
Sep 25, 20252.582.582.522.522.52-1.79%20,118,202
Sep 24, 20252.622.622.562.572.57-1.57%29,560,713
Sep 23, 20252.642.652.582.612.61-1.29%28,906,826
Sep 22, 20252.632.692.622.642.641.58%39,051,350
Sep 19, 20252.622.632.552.602.60-0.99%29,327,369
Sep 18, 20252.622.672.612.632.630.65%28,906,000
Sep 17, 20252.752.752.612.612.61-4.43%47,913,788
Sep 16, 20252.582.772.582.732.736.10%79,012,570
Sep 15, 20252.392.592.372.582.587.83%36,919,116
Sep 12, 20252.422.432.362.392.39-1.12%21,547,396
Sep 11, 20252.512.532.412.422.42-3.98%23,341,220
Sep 10, 20252.492.532.442.522.521.21%24,871,548
Sep 9, 20252.502.522.472.492.480.20%15,468,284
Sep 8, 20252.572.572.482.482.48-3.35%30,904,302
Sep 5, 20252.522.612.492.572.572.03%67,851,745
Sep 4, 20252.452.552.452.522.522.82%31,778,058
Sep 3, 20252.422.482.392.452.451.41%28,733,939
Sep 2, 20252.532.542.352.412.41-4.17%38,765,688
Sep 1, 20252.482.572.472.522.521.49%53,794,929
Aug 29, 20252.562.562.472.482.48-2.94%35,677,687
Aug 28, 20252.592.662.552.562.56-1.08%92,983,085
Aug 27, 20252.692.722.582.582.58-3.22%98,420,010
Aug 26, 20252.502.682.492.672.677.02%118,879,865
Aug 25, 20252.482.522.482.492.490.93%31,454,163
Aug 22, 20252.492.522.462.472.47-0.60%34,991,255
Aug 21, 20252.432.522.432.492.492.39%42,542,181
Aug 20, 20252.512.512.412.432.43-3.07%39,899,470
Aug 19, 20252.572.572.512.512.50-2.45%31,282,140
Aug 18, 20252.512.612.502.572.572.23%44,142,065
Aug 15, 20252.502.542.492.512.510.40%21,477,625
Aug 14, 20252.532.582.502.502.50-0.91%27,314,833
Aug 13, 20252.572.592.522.532.52-1.17%23,966,280
Aug 12, 20252.592.602.532.562.56-0.97%24,205,389
Aug 11, 20252.602.632.572.582.58-0.77%28,634,885
Aug 8, 20252.692.692.592.602.60-3.09%31,971,576
Aug 7, 20252.712.742.672.682.68-0.22%44,964,640
Aug 6, 20252.732.752.672.692.69-1.25%41,756,065
Aug 5, 20252.672.792.662.722.722.45%113,075,625
Aug 4, 20252.682.732.652.662.66-0.41%70,123,040
Aug 1, 20252.672.722.652.672.670.15%53,566,214
Jul 31, 20252.662.732.632.672.660.49%79,111,240
Jul 30, 20252.562.752.552.652.653.51%72,048,730
Jul 29, 20252.572.642.492.562.560.39%74,261,720
Jul 28, 20252.572.652.532.552.550.35%64,259,078
Jul 25, 20252.732.792.542.542.54-3.89%142,146,290
Jul 24, 20252.422.652.392.652.659.98%163,579,195
Jul 23, 20252.372.462.352.412.411.69%80,012,790
Jul 22, 20252.382.412.352.372.37-0.59%39,308,009
Jul 21, 20252.382.422.352.382.380.38%52,367,042
Jul 18, 20252.282.392.272.372.373.90%58,220,246